stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240419,204700,1635620331,634,634,634,634,3405
20240419,204600,1635620331,634,634,634,634,0
20240419,204500,1635620331,634,634,634,634,0
20240419,204400,1635620331,634,634,634,634,0
20240419,204300,1635620331,634,634,634,634,0
20240419,204200,1635620331,634,634,634,634,0
20240419,204100,1635620331,634,634,634,634,0
20240419,204000,1635620331,634,634,634,634,0
20240419,203900,1635620331,634,634,634,634,0
20240419,203800,1635620331,634,634,634,634,0
20240419,203700,1635620331,634,634,634,634,0
20240419,203600,1635620331,634,634,634,634,0
20240419,203500,1635620331,634,634,634,634,0
20240419,203400,1635620331,634,634,634,634,0
20240419,203300,1635620331,634,634,634,634,0
20240419,203200,1635620331,634,634,634,634,0
20240419,203100,1635620331,634,634,634,634,0
20240419,203000,1635620331,634,634,634,634,0
20240419,202900,1635620331,634,634,634,634,0
20240419,202800,1635620331,634,634,634,634,0
20240419,202700,1635620331,634,634,634,634,0
20240419,202600,1635620331,634,634,634,634,0
20240419,202500,1635620331,634,634,634,634,0
20240419,202400,1635620331,634,634,634,634,0
20240419,202300,1635620331,634,634,634,634,0
20240419,202200,1635620331,634,634,634,634,0
20240419,202100,1635620331,634,634,634,634,0
20240419,202000,1635620331,634,634,634,634,0
20240419,201900,1635620331,634,634,634,634,0
20240419,201800,1635620331,634,634,634,634,0
20240419,201700,1635620331,634,634,634,634,3405
20240419,201600,1635620331,634,634,634,634,0
20240419,201500,1635620331,634,634,634,634,0
20240419,201400,1635620331,634,634,634,634,0
20240419,201300,1635620331,634,634,634,634,0
20240419,201200,1635620331,634,634,634,634,0
20240419,201100,1635620331,634,634,634,634,0
20240419,201000,1635620331,634,634,634,634,0
20240419,200900,1635620331,634,634,634,634,0
20240419,200800,1635620331,634,634,634,634,0
20240419,200700,1635620331,634,634,634,634,0
20240419,200600,1635620331,634,634,634,634,0
20240419,200500,1635620331,634,634,634,634,0
20240419,200400,1635620331,634,634,634,634,0
20240419,200300,1635620331,634,634,634,634,0
20240419,200200,1635620331,634,634,634,634,0
20240419,200100,1635620331,634,634,634,634,0
20240419,200000,1635620331,634,634,634,634,0
20240419,195900,1635620331,634,634,634,634,0
20240419,195800,1635620331,634,634,634,634,0
20240419,195700,1635620331,634,634,634,634,0
20240419,195600,1635620331,634,634,634,634,0
20240419,195500,1635620331,634,634,634,634,0
20240419,195400,1635620331,634,634,634,634,0
20240419,195300,1635620331,634,634,634,634,0
20240419,195200,1635620331,634,634,634,634,0
20240419,195100,1635620331,634,634,634,634,0
20240419,195000,1635620331,634,634,634,634,0
20240419,194900,1635620331,634,634,634,634,0
20240419,194800,1635620331,634,634,634,634,0
20240419,194700,1635620331,634,634,634,634,3405
20240419,194600,1635620331,634,634,634,634,0
20240419,194500,1635620331,634,634,634,634,0
20240419,194400,1635620331,634,634,634,634,0
20240419,194300,1635620331,634,634,634,634,0
20240419,194200,1635620331,634,634,634,634,0
20240419,194100,1635620331,634,634,634,634,0
20240419,194000,1635620331,634,634,634,634,0
20240419,193900,1635620331,634,634,634,634,0
20240419,193800,1635620331,634,634,634,634,0
20240419,193700,1635620331,634,634,634,634,0
20240419,193600,1635620331,634,634,634,634,0
20240419,193500,1635620331,634,634,634,634,0
20240419,193400,1635620331,634,634,634,634,0
20240419,193300,1635620331,634,634,634,634,0
20240419,193200,1635620331,634,634,634,634,0
20240419,193100,1635620331,634,634,634,634,0
20240419,193000,1635620331,634,634,634,634,0
20240419,192900,1635620331,634,634,634,634,0
20240419,192800,1635620331,634,634,634,634,0
20240419,192700,1635620331,634,634,634,634,0
20240419,192600,1635620331,634,634,634,634,0
20240419,192500,1635620331,634,634,634,634,0
20240419,192400,1635620331,634,634,634,634,0
20240419,192300,1635620331,634,634,634,634,0
20240419,192200,1635620331,634,634,634,634,0
20240419,192100,1635620331,634,634,634,634,0
20240419,192000,1635620331,634,634,634,634,0
20240419,191900,1635620331,634,634,634,634,0
20240419,191800,1635620331,634,634,634,634,0
20240419,191700,1635620331,634,634,634,634,3405
20240419,191600,1635620331,634,634,634,634,0
20240419,191500,1635620331,634,634,634,634,0
20240419,191400,1635620331,634,634,634,634,0
20240419,191300,1635620331,634,634,634,634,0
20240419,191200,1635620331,634,634,634,634,0
20240419,191100,1635620331,634,634,634,634,0
20240419,191000,1635620331,634,634,634,634,0
20240419,190900,1635620331,634,634,634,634,0
20240419,190800,1635620331,634,634,634,634,0
20240419,190700,1635620331,634,634,634,634,0
20240419,190600,1635620331,634,634,634,634,0
20240419,190500,1635620331,634,634,634,634,0
20240419,190400,1635620331,634,634,634,634,0
20240419,190300,1635620331,634,634,634,634,0
20240419,190200,1635620331,634,634,634,634,0
20240419,190100,1635620331,634,634,634,634,0
20240419,190000,1635620331,634,634,634,634,0
20240419,185900,1635620331,634,634,634,634,0
20240419,185800,1635620331,634,634,634,634,0
20240419,185700,1635620331,634,634,634,634,0
20240419,185600,1635620331,634,634,634,634,0
20240419,185500,1635620331,634,634,634,634,0
20240419,185400,1635620331,634,634,634,634,0
20240419,185300,1635620331,634,634,634,634,0
20240419,185200,1635620331,634,634,634,634,0
20240419,185100,1635620331,634,634,634,634,0
20240419,185000,1635620331,634,634,634,634,0
20240419,184900,1635620331,634,634,634,634,0
20240419,184800,1635620331,634,634,634,634,0
20240419,184700,1635620331,634,634,634,634,3405
20240419,184600,1635620331,634,634,634,634,0
20240419,184500,1635620331,634,634,634,634,0
20240419,184400,1635620331,634,634,634,634,0
20240419,184300,1635620331,634,634,634,634,0
20240419,184200,1635620331,634,634,634,634,0
20240419,184100,1635620331,634,634,634,634,0
20240419,184000,1635620331,634,634,634,634,0
20240419,183900,1635620331,634,634,634,634,0
20240419,183800,1635620331,634,634,634,634,0
20240419,183700,1635620331,634,634,634,634,0
20240419,183600,1635620331,634,634,634,634,0
20240419,183500,1635620331,634,634,634,634,0
20240419,183400,1635620331,634,634,634,634,0
20240419,183300,1635620331,634,634,634,634,0
20240419,183200,1635620331,634,634,634,634,0
20240419,183100,1635620331,634,634,634,634,0
20240419,183000,1635620331,634,634,634,634,0
20240419,182900,1635620331,634,634,634,634,0
20240419,182800,1635620331,634,634,634,634,0
20240419,182700,1635620331,634,634,634,634,0
20240419,182600,1635620331,634,634,634,634,0
20240419,182500,1635620331,634,634,634,634,0
20240419,182400,1635620331,634,634,634,634,0
20240419,182300,1635620331,634,634,634,634,0
20240419,182200,1635620331,634,634,634,634,0
20240419,182100,1635620331,634,634,634,634,0
20240419,182000,1635620331,634,634,634,634,0
20240419,181900,1635620331,634,634,634,634,0
20240419,181800,1635620331,634,634,634,634,0
20240419,181700,1635620331,634,634,634,634,3405
20240419,181600,1635620331,634,634,634,634,0
20240419,181500,1635620331,634,634,634,634,0
20240419,181400,1635620331,634,634,634,634,0
20240419,181300,1635620331,634,634,634,634,0
20240419,181200,1635620331,634,634,634,634,0
20240419,181100,1635620331,634,634,634,634,0
20240419,181000,1635620331,634,634,634,634,0
20240419,180900,1635620331,634,634,634,634,0
20240419,180800,1635620331,634,634,634,634,0
20240419,180700,1635620331,634,634,634,634,0
20240419,180600,1635620331,634,634,634,634,0
20240419,180500,1635620331,634,634,634,634,0
20240419,180400,1635620331,634,634,634,634,0
20240419,180300,1635620331,634,634,634,634,0
20240419,180200,1635620331,634,634,634,634,0
20240419,180100,1635620331,634,634,634,634,0
20240419,180000,1635620331,634,634,634,634,0
20240419,175900,1635620331,634,634,634,634,0
20240419,175800,1635620331,634,634,634,634,0
20240419,175700,1635620331,634,634,634,634,0
20240419,175600,1635620331,634,634,634,634,0
20240419,175500,1635620331,634,634,634,634,0
20240419,175400,1635620331,634,634,634,634,0
20240419,175300,1635620331,634,634,634,634,0
20240419,175200,1635620331,634,634,634,634,0
20240419,175100,1635620331,634,634,634,634,0
20240419,175000,1635620331,634,634,634,634,0
20240419,174900,1635620331,634,634,634,634,0
20240419,174800,1635620331,634,634,634,634,0
20240419,174700,1635620331,634,634,634,634,3405
20240419,174600,1635620331,634,634,634,634,0
20240419,174500,1635620331,634,634,634,634,0
20240419,174400,1635620331,634,634,634,634,0
20240419,174300,1635620331,634,634,634,634,0
20240419,174200,1635620331,634,634,634,634,0
20240419,174100,1635620331,634,634,634,634,0
20240419,174000,1635620331,634,634,634,634,0
20240419,173900,1635620331,634,634,634,634,0
20240419,173800,1635620331,634,634,634,634,0
20240419,173700,1635620331,634,634,634,634,0
20240419,173600,1635620331,634,634,634,634,0
20240419,173500,1635620331,634,634,634,634,0
20240419,173400,1635620331,634,634,634,634,0
20240419,173300,1635620331,634,634,634,634,0
20240419,173200,1635620331,634,634,634,634,0
20240419,173100,1635620331,634,634,634,634,0
20240419,173000,1635620331,634,634,634,634,0
20240419,172900,1635620331,634,634,634,634,0
20240419,172800,1635620331,634,634,634,634,0
20240419,172700,1635620331,634,634,634,634,0
20240419,172600,1635620331,634,634,634,634,0
20240419,172500,1635620331,634,634,634,634,0
20240419,172400,1635620331,634,634,634,634,0
20240419,172300,1635620331,634,634,634,634,0
20240419,172200,1635620331,634,634,634,634,0
20240419,172100,1635620331,634,634,634,634,0
20240419,172000,1635620331,634,634,634,634,0
20240419,171900,1635620331,634,634,634,634,0
20240419,171800,1635620331,634,634,634,634,0
20240419,171700,1635620331,634,634,634,634,3405
20240419,171600,1635620331,634,634,634,634,0
20240419,171500,1635620331,634,634,634,634,0
20240419,171400,1635620331,634,634,634,634,0
20240419,171300,1635620331,634,634,634,634,0
20240419,171200,1635620331,634,634,634,634,0
20240419,171100,1635620331,634,634,634,634,0
20240419,171000,1635620331,634,634,634,634,0
20240419,170900,1635620331,634,634,634,634,0
20240419,170800,1635620331,634,634,634,634,0
20240419,170700,1635620331,634,634,634,634,0
20240419,170600,1635620331,634,634,634,634,0
20240419,170500,1635620331,634,634,634,634,0
20240419,170400,1635620331,634,634,634,634,0
20240419,170300,1635620331,634,634,634,634,0
20240419,170200,1635620331,634,634,634,634,0
20240419,170100,1635620331,634,634,634,634,0
20240419,170000,1635620331,634,634,634,634,0
20240419,165900,1635620331,634,634,634,634,0
20240419,165800,1635620331,634,634,634,634,0
20240419,165700,1635620331,634,634,634,634,0
20240419,165600,1635620331,634,634,634,634,0
20240419,165500,1635620331,634,634,634,634,0
20240419,165400,1635620331,634,634,634,634,0
20240419,165300,1635620331,634,634,634,634,0
20240419,165200,1635620331,634,634,634,634,0
20240419,165100,1635620331,634,634,634,634,0
20240419,165000,1635620331,634,634,634,634,0
20240419,164900,1635620331,634,634,634,634,0
20240419,164800,1635620331,634,634,634,634,0
20240419,164700,1635620331,634,634,634,634,3405
20240419,164600,1635620331,634,634,634,634,0
20240419,164500,1635620331,634,634,634,634,0
20240419,164400,1635620331,634,634,634,634,0
20240419,164300,1635620331,634,634,634,634,0
20240419,164200,1635620331,634,634,634,634,0
20240419,164100,1635620331,634,634,634,634,0
20240419,164000,1635620331,634,634,634,634,0
20240419,163900,1635620331,634,634,634,634,0
20240419,163800,1635620331,634,634,634,634,0
20240419,163700,1635620331,634,634,634,634,0
20240419,163600,1635620331,634,634,634,634,0
20240419,163500,1635620331,634,634,634,634,0
20240419,163400,1635620331,634,634,634,634,0
20240419,163300,1635620331,634,634,634,634,0
20240419,163200,1635620331,634,634,634,634,0
20240419,163100,1635620331,634,634,634,634,0
20240419,163000,1635620331,634,634,634,634,0
20240419,162900,1635620331,634,634,634,634,0
20240419,162800,1635620331,634,634,634,634,0
20240419,162700,1635620331,634,634,634,634,0
20240419,162600,1635620331,634,634,634,634,0
20240419,162500,1635620331,634,634,634,634,0
20240419,162400,1635620331,634,634,634,634,0
20240419,162300,1635620331,634,634,634,634,0
20240419,162200,1635620331,634,634,634,634,0
20240419,162100,1635620331,634,634,634,634,0
20240419,162000,1635620331,634,634,634,634,0
20240419,161900,1635620331,634,634,634,634,0
20240419,161800,1635620331,634,634,634,634,0
20240419,161700,1635620331,634,634,634,634,3405
20240419,161600,1635620331,634,634,634,634,0
20240419,161500,1635620331,634,634,634,634,0
20240419,161400,1635620331,634,634,634,634,0
20240419,161300,1635620331,634,634,634,634,0
20240419,161200,1635620331,634,634,634,634,0
20240419,161100,1635620331,634,634,634,634,0
20240419,161000,1635620331,634,634,634,634,0
20240419,160900,1635620331,634,634,634,634,0
20240419,160800,1635620331,634,634,634,634,0
20240419,160700,1635620331,634,634,634,634,0
20240419,160600,1635620331,634,634,634,634,0
20240419,160500,1635620331,634,634,634,634,0
20240419,160400,1635620331,634,634,634,634,0
20240419,160300,1635620331,634,634,634,634,0
20240419,160200,1635620331,634,634,634,634,0
20240419,160100,1635620331,634,634,634,634,0
20240419,160000,1635620331,634,634,634,634,0
20240419,155900,1635620331,634,634,634,634,0
20240419,155800,1635620331,634,634,634,634,0
20240419,155700,1635620331,634,634,634,634,0
20240419,155600,1635620331,634,634,634,634,0
20240419,155500,1635620331,634,634,634,634,0
20240419,155400,1635620331,634,634,634,634,0
20240419,155300,1635620331,634,634,634,634,0
20240419,155200,1635620331,634,634,634,634,0
20240419,155100,1635620331,634,634,634,634,0
20240419,155000,1635620331,634,634,634,634,0
20240419,154900,1635620331,634,634,634,634,0
20240419,154800,1635620331,634,634,634,634,0
20240419,154700,1635620331,634,634,634,634,3405
20240419,154600,1635620331,634,634,634,634,0
20240419,154500,1635620331,634,634,634,634,0
20240419,154400,1635620331,634,634,634,634,0
20240419,154300,1635620331,634,634,634,634,0
20240419,154200,1635620331,634,634,634,634,0
20240419,154100,1635620331,634,634,634,634,0
20240419,154000,1635620331,634,634,634,634,0
20240419,153900,1635620331,634,634,634,634,0
20240419,153800,1635620331,634,634,634,634,0
20240419,153700,1635620331,634,634,634,634,0
20240419,153600,1635620331,634,634,634,634,0
20240419,153500,1635620331,634,634,634,634,0
20240419,153400,1635620331,634,634,634,634,0
20240419,153300,1635620331,634,634,634,634,0
20240419,153200,1635620331,634,634,634,634,0
20240419,153100,1635620331,634,634,634,634,0
20240419,153000,1635620331,634,634,634,634,3405
20240419,152900,1633461561,633,633,633,633,0
20240419,152800,1633461561,633,633,633,633,0
20240419,152700,1633461561,633,633,633,633,0
20240419,152600,1633461561,633,633,633,633,0
20240419,152500,1633461561,633,633,633,633,0
20240419,152400,1633461561,633,633,633,633,0
20240419,152300,1633461561,633,633,633,633,0
20240419,152200,1633461561,633,633,633,633,0
20240419,152100,1633461561,633,633,633,633,0
20240419,152000,1633461561,633,633,633,633,0
20240419,151900,1633461561,633,636,636,633,1920
20240419,151800,1632241161,636,636,636,636,225
20240419,151700,1632098061,631,634,636,631,6525
20240419,151600,1627971498,635,636,636,633,7675
20240419,151500,1623099246,636,639,639,636,84
20240419,151400,1623045819,633,633,633,633,0
20240419,151300,1623045819,633,633,633,633,0
20240419,151200,1623045819,633,638,638,633,916
20240419,151100,1622464389,640,640,640,640,5862
20240419,151000,1618712709,640,639,640,639,5164
20240419,150900,1615410327,639,639,639,639,0
20240419,150800,1615410327,639,639,639,639,1
20240419,150700,1615409688,639,635,639,635,4260
20240419,150600,1612701725,633,632,633,632,945
20240419,150500,1612103541,632,632,632,632,6
20240419,150400,1612099749,632,632,632,631,178
20240419,150300,1611987374,632,632,632,632,300
20240419,150200,1611797774,635,634,635,634,1501
20240419,150100,1610844766,630,630,630,630,91
20240419,150000,1610787436,630,630,630,630,79
20240419,145900,1610737666,634,635,635,630,138
20240419,145800,1610650214,631,631,631,631,6
20240419,145700,1610646428,630,630,630,630,1000
20240419,145600,1610016428,630,630,630,630,0
20240419,145500,1610016428,630,630,630,630,3
20240419,145400,1610014538,630,630,630,630,1080
20240419,145300,1609334138,631,631,631,631,0
20240419,145200,1609334138,631,633,633,631,2350
20240419,145100,1607850515,633,633,633,633,8
20240419,145000,1607845451,633,633,633,633,2000
20240419,144900,1606579451,636,636,636,636,791
20240419,144800,1606076375,637,637,637,637,1005
20240419,144700,1605436190,637,637,637,635,1192
20240419,144600,1604676916,636,635,636,635,1689
20240419,144500,1603604396,635,633,635,633,204
20240419,144400,1603474862,635,632,635,631,981
20240419,144300,1602855253,631,631,631,631,502
20240419,144200,1602538491,631,631,631,631,0
20240419,144100,1602538491,631,631,631,631,0
20240419,144000,1602538491,631,635,635,631,2
20240419,143900,1602537225,630,630,630,630,0
20240419,143800,1602537225,630,630,630,630,505
20240419,143700,1602219075,630,630,630,630,1841
20240419,143600,1601059245,630,630,635,630,2436
20240419,143500,1599524560,630,634,634,630,1210
20240419,143400,1598758692,634,634,634,634,1
20240419,143300,1598758058,630,632,632,630,1886
20240419,143200,1597567327,633,633,633,633,0
20240419,143100,1597567327,633,633,633,633,0
20240419,143000,1597567327,633,633,633,633,151
20240419,142900,1597471744,633,632,633,632,40
20240419,142800,1597446454,633,633,633,633,20
20240419,142700,1597433794,630,632,632,630,51
20240419,142600,1597401638,635,635,635,635,2
20240419,142500,1597400368,630,630,630,630,0
20240419,142400,1597400368,630,633,633,630,2040
20240419,142300,1596114782,633,631,633,631,63
20240419,142200,1596074916,630,630,631,630,1096
20240419,142100,1595384338,630,633,633,630,11057
20240419,142000,1588413167,633,632,633,632,125
20240419,141900,1588334142,632,632,632,632,1
20240419,141800,1588333510,632,632,632,632,172
20240419,141700,1588224806,632,632,632,632,113
20240419,141600,1588153390,636,636,636,636,5
20240419,141500,1588150210,638,638,638,638,0
20240419,141400,1588150210,638,633,638,632,1517
20240419,141300,1587191459,632,633,633,632,2000
20240419,141200,1585927129,640,640,640,640,0
20240419,141100,1585927129,640,640,640,640,20
20240419,141000,1585914329,640,640,640,640,743
20240419,140900,1585438809,640,632,640,632,1011
20240419,140800,1584799849,632,636,638,632,3664
20240419,140700,1582470013,640,640,640,640,14
20240419,140600,1582461053,641,641,641,641,2592
20240419,140500,1580799581,641,641,641,641,1888
20240419,140400,1579589373,641,641,641,640,887
20240419,140300,1579021172,638,638,638,638,10
20240419,140200,1579014792,631,631,631,631,0
20240419,140100,1579014792,631,631,631,631,10
20240419,140000,1579008482,631,633,633,631,10487
20240419,135900,1572388703,634,638,638,634,718
20240419,135800,1571933486,633,633,633,633,89
20240419,135700,1571877149,639,638,642,632,4493
20240419,135600,1569033771,642,635,642,635,1513
20240419,135500,1568069508,634,634,634,634,3228
20240419,135400,1566022956,635,642,642,635,12727
20240419,135300,1557876600,644,641,644,641,3905
20240419,135200,1555364104,644,645,645,642,603
20240419,135100,1554976707,645,643,645,642,9125
20240419,135000,1549106960,645,642,645,642,10247
20240419,134900,1542507050,643,640,643,640,13736
20240419,134800,1533709886,639,639,639,639,2583
20240419,134700,1532059349,639,637,639,637,4701
20240419,134600,1529064265,637,637,637,637,0
20240419,134500,1529064265,637,637,637,637,0
20240419,134400,1529064265,637,637,637,637,1
20240419,134300,1529063628,637,637,637,637,10
20240419,134200,1529057258,634,634,637,634,2439
20240419,134100,1527510815,636,636,636,636,0
20240419,134000,1527510815,636,633,636,633,4356
20240419,133900,1524746649,635,632,635,632,4
20240419,133800,1524744116,630,630,630,630,0
20240419,133700,1524744116,630,632,632,630,2009
20240419,133600,1523476521,635,635,635,635,2
20240419,133500,1523475251,635,632,635,631,326
20240419,133400,1523269394,635,635,635,635,253
20240419,133300,1523108739,636,636,636,636,1
20240419,133200,1523108103,636,636,636,636,296
20240419,133100,1522919847,636,635,636,635,100
20240419,133000,1522856258,632,632,632,632,1135
20240419,132900,1522138938,635,635,635,635,0
20240419,132800,1522138938,635,635,635,635,0
20240419,132700,1522138938,635,634,635,631,935
20240419,132600,1521546178,634,634,634,634,1733
20240419,132500,1520447456,634,633,634,633,1511
20240419,132400,1519489583,634,634,634,634,135
20240419,132300,1519403993,634,631,634,630,2419
20240419,132200,1517878177,633,633,633,633,0
20240419,132100,1517878177,633,631,633,631,1205
20240419,132000,1517116014,631,631,631,630,4002
20240419,131900,1514593752,630,630,630,630,5461
20240419,131800,1511153322,629,629,629,629,107
20240419,131700,1511086019,630,630,630,630,0
20240419,131600,1511086019,630,628,630,628,1437
20240419,131500,1510183579,629,629,629,629,175
20240419,131400,1510073504,630,630,630,630,5
20240419,131300,1510070354,630,626,630,626,971
20240419,131200,1509462504,626,626,630,626,516
20240419,131100,1509139484,626,626,626,626,187
20240419,131000,1509022422,630,630,630,630,187
20240419,130900,1508904612,630,625,630,625,3
20240419,130800,1508902727,625,629,629,625,2191
20240419,130700,1507525352,629,627,629,627,1394
20240419,130600,1506650928,627,627,627,627,437
20240419,130500,1506376929,627,627,627,627,19
20240419,130400,1506365016,627,627,627,627,53
20240419,130300,1506331785,629,629,629,629,0
20240419,130200,1506331785,629,629,629,629,1
20240419,130100,1506331156,627,627,627,627,1
20240419,130000,1506330529,627,630,630,627,160
20240419,125900,1506229732,630,630,630,630,0
20240419,125800,1506229732,630,627,630,627,921
20240419,125700,1505652262,627,627,630,627,1166
20240419,125600,1504921177,628,627,628,627,6976
20240419,125500,1500540720,628,628,628,628,6
20240419,125400,1500536952,627,627,627,627,1400
20240419,125300,1499659152,628,632,632,628,7580
20240419,125200,1494898908,630,628,630,628,3480
20240419,125100,1492710608,628,629,629,628,3504
20240419,125000,1490510066,629,629,629,628,1600
20240419,124900,1489504041,628,628,628,628,150
20240419,124800,1489409841,628,633,633,628,17
20240419,124700,1489399115,633,633,633,633,524
20240419,124600,1489067423,633,633,633,633,0
20240419,124500,1489067423,633,633,633,633,23
20240419,124400,1489052864,632,631,632,631,24
20240419,124300,1489037708,632,631,632,631,497
20240419,124200,1488723613,628,628,628,628,137
20240419,124100,1488637577,628,628,628,628,17
20240419,124000,1488626901,628,628,628,628,1383
20240419,123900,1487758377,628,628,628,628,0
20240419,123800,1487758377,628,628,628,628,1516
20240419,123700,1486806329,629,629,629,629,5
20240419,123600,1486803184,631,631,631,631,1
20240419,123500,1486802553,632,632,632,632,61
20240419,123400,1486764001,632,632,632,632,0
20240419,123300,1486764001,632,632,632,632,0
20240419,123200,1486764001,632,632,632,632,392
20240419,123100,1486516257,628,628,628,628,1500
20240419,123000,1485574257,628,628,628,628,0
20240419,122900,1485574257,628,628,628,628,9
20240419,122800,1485568605,628,626,632,626,277
20240419,122700,1485394367,626,630,630,626,1864
20240419,122600,1484225590,634,634,634,634,7
20240419,122500,1484221152,634,632,634,632,4
20240419,122400,1484218622,633,631,633,630,120
20240419,122300,1484142916,634,634,634,634,0
20240419,122200,1484142916,634,634,634,634,0
20240419,122100,1484142916,634,634,634,634,320
20240419,122000,1483940036,633,627,633,626,318
20240419,121900,1483739008,625,627,632,624,3529
20240419,121800,1481531447,627,627,632,626,3378
20240419,121700,1479410336,627,627,627,627,202
20240419,121600,1479283682,628,628,628,628,877
20240419,121500,1478732926,633,633,633,633,114
20240419,121400,1478660764,634,634,634,634,0
20240419,121300,1478660764,634,634,634,634,283
20240419,121200,1478481342,634,634,634,625,5432
20240419,121100,1475076456,639,638,639,638,2000
20240419,121000,1473799456,639,637,639,637,8043
20240419,120900,1468670742,637,631,637,631,25939
20240419,120800,1452201137,629,628,629,625,4168
20240419,120700,1449581726,628,629,629,628,411
20240419,120600,1449323464,629,625,629,625,2487
20240419,120500,1447765238,624,624,624,624,2334
20240419,120400,1446308822,624,624,624,624,280
20240419,120300,1446134102,624,624,624,624,4088
20240419,120200,1443583190,624,624,624,624,999
20240419,120100,1442959814,629,629,629,629,0
20240419,120000,1442959814,629,629,629,629,0
20240419,115900,1442959814,629,623,629,623,708
20240419,115800,1442515483,623,624,624,623,9668
20240419,115700,1436491563,628,624,628,624,51
20240419,115600,1436459735,624,627,628,624,150
20240419,115500,1436366128,624,624,624,624,1667
20240419,115400,1435325920,629,629,629,629,0
20240419,115300,1435325920,629,631,631,624,2169
20240419,115200,1433972452,632,632,632,632,0
20240419,115100,1433972452,632,632,632,632,0
20240419,115000,1433972452,632,631,632,624,20719
20240419,114900,1421042060,631,632,632,631,7
20240419,114800,1421037639,630,630,630,630,1
20240419,114700,1421037009,634,634,634,634,0
20240419,114600,1421037009,634,626,634,625,11071
20240419,114500,1414117478,626,628,628,626,30587
20240419,114400,1394951563,630,634,634,630,1298
20240419,114300,1394133819,634,634,634,634,219
20240419,114200,1393994973,634,634,634,634,1
20240419,114100,1393994339,635,635,635,635,1
20240419,114000,1393993704,630,631,635,630,17116
20240419,113900,1383204514,631,633,635,631,3936
20240419,113800,1380714726,637,636,637,636,3287
20240419,113700,1378622376,636,636,636,636,0
20240419,113600,1378622376,636,631,636,631,7064
20240419,113500,1374163135,630,631,631,630,1572
20240419,113400,1373172040,631,631,631,631,3544
20240419,113300,1370935776,631,633,633,631,5736
20240419,113200,1367310888,633,637,638,633,3572
20240419,113100,1365043139,637,636,637,636,1002
20240419,113000,1364404866,636,633,637,633,1099
20240419,112900,1363708901,633,633,633,633,2000
20240419,112800,1362442901,638,636,638,634,7613
20240419,112700,1357590447,640,639,640,639,8495
20240419,112600,1352158996,640,635,640,635,4921
20240419,112500,1349016863,635,639,639,634,15220
20240419,112400,1339353477,638,634,638,634,27592
20240419,112300,1321803649,633,633,633,633,3000
20240419,112200,1319904649,635,634,635,634,10000
20240419,112100,1313556649,635,633,635,633,370
20240419,112000,1313322437,634,635,635,634,1265
20240419,111900,1312519428,636,630,636,628,12862
20240419,111800,1304379427,630,630,630,630,0
20240419,111700,1304379427,630,631,637,629,5794
20240419,111600,1300725921,639,638,639,638,7311
20240419,111500,1296059296,638,633,638,633,8563
20240419,111400,1290610498,637,637,637,633,346
20240419,111300,1290390100,637,637,637,637,2448
20240419,111200,1288830724,638,636,638,633,9623
20240419,111100,1282704645,631,630,635,630,6654
20240419,111000,1278482044,630,630,630,630,48
20240419,110900,1278451804,635,635,635,635,234
20240419,110800,1278303214,630,634,634,630,4731
20240419,110700,1275315776,627,630,633,627,6079
20240419,110600,1271479511,633,629,633,627,1581
20240419,110500,1270487740,629,629,629,629,300
20240419,110400,1270299040,634,630,634,630,2239
20240419,110300,1268888466,630,630,630,630,320
20240419,110200,1268686866,630,630,630,630,100
20240419,110100,1268623866,634,634,634,634,1
20240419,110000,1268623232,625,628,628,624,6555
20240419,105900,1264523081,625,626,626,625,5150
20240419,105800,1261299237,626,626,628,626,354
20240419,105700,1261077585,625,629,629,625,12995
20240419,105600,1252937459,629,628,636,628,2708
20240419,105500,1251233799,628,630,636,627,9472
20240419,105400,1245276083,636,631,636,631,5238
20240419,105300,1241970855,631,632,636,631,3261
20240419,105200,1239910275,632,632,632,632,0
20240419,105100,1239910275,632,633,633,631,5234
20240419,105000,1236600717,640,640,640,640,0
20240419,104900,1236600717,640,639,640,639,620
20240419,104800,1236203935,639,633,639,632,6434
20240419,104700,1232117931,636,635,636,634,7447
20240419,104600,1227393270,635,644,644,635,10023
20240419,104500,1221017915,641,643,646,641,35088
20240419,104400,1198406384,641,636,641,636,5758
20240419,104300,1194716588,636,640,640,636,350
20240419,104200,1194492656,640,640,640,640,694
20240419,104100,1194048496,635,635,635,635,438
20240419,104000,1193770366,640,640,640,640,1
20240419,103900,1193769726,640,636,641,633,5906
20240419,103800,1190019880,641,643,643,636,17962
20240419,103700,1178540704,643,642,644,637,13106
20240419,103600,1170132163,641,641,641,638,3899
20240419,103500,1167632907,637,641,641,637,1176
20240419,103400,1166879095,641,633,641,633,26735
20240419,103300,1149805186,633,630,633,628,5145
20240419,103200,1146568616,630,633,633,630,316
20240419,103100,1146369503,629,630,630,629,12126
20240419,103000,1138733817,631,636,636,631,8038
20240419,102900,1133645671,634,636,636,634,481
20240419,102800,1133340707,635,634,636,629,10651
20240419,102700,1126612670,635,638,639,635,7411
20240419,102600,1121891997,638,637,638,634,22122
20240419,102500,1107789830,637,633,637,633,4217
20240419,102400,1105114412,632,631,632,631,458
20240419,102300,1104825268,634,635,635,630,26771
20240419,102200,1087914008,638,641,641,635,17165
20240419,102100,1076956764,641,641,642,641,7337
20240419,102000,1072252978,640,643,645,640,12311
20240419,101900,1064328740,638,639,643,638,11134
20240419,101800,1057203255,640,638,641,638,3241
20240419,101700,1055135103,638,638,638,638,612
20240419,101600,1054744647,641,638,641,638,2645
20240419,101500,1053056993,638,647,647,638,28831
20240419,101400,1034580028,647,644,647,644,12162
20240419,101300,1026722156,644,652,652,642,21562
20240419,101200,1012776318,652,637,657,637,104416
20240419,101100,945191108,635,633,635,633,7551
20240419,101000,940405092,631,628,631,628,10395
20240419,100900,933857172,628,629,629,623,3585
20240419,100800,931618120,630,630,631,629,379
20240419,100700,931379357,630,623,630,623,7478
20240419,100600,926692393,622,623,623,622,17404
20240419,100500,915865967,622,628,629,622,16599
20240419,100400,905528926,628,623,629,623,2938
20240419,100300,903698526,629,631,631,624,7382
20240419,100200,899084969,625,625,631,623,8815
20240419,100100,893539683,630,635,635,623,33744
20240419,100000,872405454,636,638,638,630,7413
20240419,095900,867715404,639,638,639,631,8286
20240419,095800,862451378,638,641,642,635,11988
20240419,095700,854790632,644,632,644,631,14391
20240419,095600,845605240,632,628,637,628,6524
20240419,095500,841468557,631,634,634,625,20988
20240419,095400,828297603,635,634,640,623,38515
20240419,095300,803991322,634,647,653,625,187522
20240419,095200,682771534,646,646,646,646,0
20240419,095100,682771534,646,645,646,645,49345
20240419,095000,650906603,645,637,645,637,8221
20240419,094900,645638821,640,643,644,637,41003
20240419,094800,619358201,643,629,645,629,100662
20240419,094700,555291676,629,629,629,629,80
20240419,094600,555241356,628,626,628,626,5330
20240419,094500,551900662,626,620,627,620,3439
20240419,094400,549747465,619,619,619,619,697
20240419,094300,549316022,619,623,624,619,4049
20240419,094200,546791352,623,622,623,618,2937
20240419,094100,544973622,618,617,622,617,5055
20240419,094000,541854472,619,619,619,616,3941
20240419,093900,539420235,620,619,620,619,1812
20240419,093800,538297864,621,620,621,619,2481
20240419,093700,536760375,621,621,622,621,8870
20240419,093600,531251355,618,618,618,618,0
20240419,093500,531251355,618,614,618,614,4883
20240419,093400,528240473,620,624,624,620,14561
20240419,093300,519183237,624,624,629,620,8652
20240419,093200,513763100,624,625,625,624,1147
20240419,093100,513046302,631,629,631,629,10617
20240419,093000,506363789,628,627,629,627,11095
20240419,092900,499397574,628,624,628,624,1918
20240419,092800,498197638,624,627,628,624,3035
20240419,092700,496300281,628,625,628,622,7034
20240419,092600,491901205,620,626,626,620,16491
20240419,092500,481645592,628,629,629,625,2709
20240419,092400,479950811,629,629,629,625,8378
20240419,092300,474703049,627,627,631,625,44316
20240419,092200,446827112,628,621,628,621,64995
20240419,092100,406229182,620,615,620,615,22121
20240419,092000,392531264,615,615,616,615,703
20240419,091900,392098917,615,616,616,614,11961
20240419,091800,384742260,618,618,618,618,6428
20240419,091700,380769756,614,621,622,612,61122
20240419,091600,343222801,624,625,625,613,49891
20240419,091500,312425467,626,621,626,616,39902
20240419,091400,287702368,621,613,623,613,59196
20240419,091300,251116870,604,601,614,601,873
20240419,091200,250585749,600,616,619,600,33761
20240419,091100,230089216,611,617,622,611,28434
20240419,091000,212630857,618,617,626,617,4111
20240419,090900,210079416,617,629,635,617,44404
20240419,090800,182332576,635,611,635,610,49809
20240419,090700,151312888,610,614,639,610,86863
20240419,090600,97570924,608,615,620,598,41350
20240419,090500,72102769,614,603,617,602,33482
20240419,090400,51709825,603,600,605,595,29432
20240419,090300,33979334,600,579,600,578,42785
20240419,090200,8659380,578,575,583,575,859
20240419,090100,8162022,575,573,575,573,21
20240419,090000,8149973,585,588,588,572,13015